Sovereign Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.600	0.610	0.580	0.595	0.595	210,518
2024-06-11	0.620	0.620	0.600	0.600	0.600	373,575
2024-06-07	0.625	0.635	0.615	0.630	0.630	285,004
2024-06-06	0.650	0.650	0.610	0.630	0.630	379,669
2024-06-05	0.630	0.655	0.630	0.650	0.650	568,311
2024-06-04	0.660	0.660	0.615	0.660	0.660	512,710
2024-06-03	0.650	0.710	0.645	0.670	0.670	1,086,871
2024-05-31	0.585	0.665	0.580	0.650	0.650	1,959,879
2024-05-30	0.585	0.590	0.580	0.580	0.580	239,443
2024-05-29	0.565	0.590	0.565	0.585	0.585	289,546
2024-05-28	0.540	0.570	0.540	0.570	0.570	300,393
2024-05-27	0.550	0.570	0.550	0.560	0.560	564,937
2024-05-24	0.540	0.570	0.530	0.570	0.570	525,782
2024-05-23	0.530	0.545	0.520	0.545	0.545	444,212
2024-05-22	0.540	0.540	0.520	0.525	0.525	600,418
2024-05-21	0.550	0.555	0.530	0.535	0.535	787,693
2024-05-20	0.535	0.580	0.535	0.550	0.550	1,254,526
2024-05-17	0.530	0.535	0.520	0.535	0.535	334,291
2024-05-16	0.530	0.535	0.525	0.535	0.535	617,383
2024-05-15	0.520	0.530	0.510	0.530	0.530	277,562
2024-05-14	0.515	0.520	0.505	0.520	0.520	594,717
2024-05-13	0.530	0.530	0.515	0.515	0.515	460,247
2024-05-10	0.515	0.535	0.515	0.535	0.535	464,167
2024-05-09	0.510	0.515	0.510	0.510	0.510	206,530
2024-05-08	0.515	0.520	0.510	0.520	0.520	218,138
2024-05-07	0.510	0.510	0.500	0.505	0.505	290,327
2024-05-06	0.500	0.515	0.500	0.510	0.510	331,715
2024-05-03	0.490	0.500	0.480	0.490	0.490	244,106
2024-05-02	0.495	0.500	0.480	0.480	0.480	213,596
2024-05-01	0.500	0.505	0.475	0.485	0.485	336,871
2024-04-30	0.500	0.505	0.485	0.500	0.500	98,522
2024-04-29	0.500	0.500	0.480	0.485	0.485	424,018
2024-04-26	0.510	0.520	0.495	0.520	0.520	342,556
2024-04-24	0.510	0.520	0.505	0.510	0.510	331,692
2024-04-23	0.500	0.555	0.500	0.520	0.520	755,799
2024-04-22	0.465	0.515	0.465	0.485	0.485	913,889
2024-04-19	0.470	0.470	0.455	0.460	0.460	150,063
2024-04-18	0.465	0.470	0.460	0.460	0.460	81,826
2024-04-17	0.460	0.460	0.455	0.460	0.460	30,792
2024-04-16	0.460	0.465	0.460	0.460	0.460	181,660
2024-04-15	0.465	0.470	0.460	0.465	0.465	69,632
2024-04-12	0.465	0.470	0.455	0.470	0.470	130,595
2024-04-11	0.460	0.470	0.455	0.460	0.460	175,858
2024-04-10	0.475	0.475	0.460	0.470	0.470	221,791
2024-04-09	0.465	0.480	0.465	0.480	0.480	132,916
2024-04-08	0.475	0.478	0.465	0.465	0.465	252,219
2024-04-05	0.470	0.470	0.450	0.465	0.465	277,022
2024-04-04	0.480	0.480	0.460	0.475	0.475	428,564
2024-04-03	0.475	0.480	0.465	0.480	0.480	119,619
2024-04-02	0.495	0.495	0.475	0.480	0.480	211,205
2024-03-28	0.490	0.500	0.480	0.490	0.490	234,249
2024-03-27	0.510	0.515	0.485	0.485	0.485	1,383,452
2024-03-26	0.540	0.540	0.510	0.510	0.510	2,521,388
2024-03-25	0.500	0.540	0.500	0.535	0.535	844,299
2024-03-22	0.480	0.510	0.480	0.505	0.505	546,208
2024-03-21	0.470	0.480	0.470	0.480	0.480	273,117
2024-03-20	0.475	0.480	0.470	0.470	0.470	286,838
2024-03-19	0.475	0.475	0.470	0.470	0.470	192,138
2024-03-18	0.470	0.475	0.470	0.470	0.470	119,322
2024-03-15	0.475	0.478	0.475	0.475	0.475	92,979

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.